Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 55.69 | 56.32 | 54.27 | 54.93 | 10,603,779 | -0.77(-1.38%) |
Sep 29, 2022 | 54.03 | 56.14 | 53.18 | 55.70 | 13,444,078 | +0.84(+1.53%) |
Sep 28, 2022 | 51.84 | 54.98 | 51.41 | 54.86 | 12,841,441 | +3.54(+6.91%) |
Sep 27, 2022 | 51.49 | 52.28 | 50.54 | 51.31 | 11,703,122 | +0.90(+1.79%) |
Sep 26, 2022 | 52.39 | 53.13 | 50.39 | 50.41 | 14,619,247 | -2.29(-4.35%) |
Sep 23, 2022 | 55.03 | 55.04 | 51.89 | 52.70 | 19,226,074 | -4.96(-8.60%) |
Sep 22, 2022 | 60.16 | 60.38 | 57.60 | 57.66 | 9,751,869 | -1.24(-2.11%) |
Sep 21, 2022 | 61.07 | 61.15 | 58.87 | 58.90 | 10,276,177 | -0.58(-0.98%) |
Sep 20, 2022 | 59.70 | 59.94 | 58.32 | 59.49 | 8,730,565 | -0.71(-1.18%) |
Sep 19, 2022 | 58.76 | 60.99 | 58.67 | 60.20 | 11,522,000 | -0.84(-1.38%) |
Sep 16, 2022 | 62.80 | 63.00 | 59.76 | 61.04 | 33,902,624 | -2.43(-3.83%) |
Sep 15, 2022 | 64.12 | 64.79 | 63.26 | 63.47 | 12,287,541 | -2.46(-3.73%) |
Sep 14, 2022 | 64.32 | 66.95 | 64.26 | 65.93 | 13,367,558 | +2.83(+4.49%) |
Sep 13, 2022 | 64.31 | 65.26 | 62.64 | 63.10 | 12,564,447 | -1.94(-2.98%) |
Sep 12, 2022 | 63.64 | 65.38 | 63.26 | 65.03 | 12,088,227 | +2.45(+3.91%) |
Sep 09, 2022 | 62.60 | 62.99 | 61.71 | 62.58 | 9,885,795 | +1.05(+1.71%) |
Sep 08, 2022 | 61.51 | 62.18 | 60.69 | 61.53 | 12,635,662 | +0.49(+0.80%) |
Sep 07, 2022 | 60.19 | 61.77 | 59.20 | 61.04 | 12,072,443 | -1.05(-1.70%) |
Sep 06, 2022 | 63.59 | 63.65 | 61.56 | 62.10 | 14,045,846 | -0.71(-1.14%) |
Sep 02, 2022 | 63.06 | 63.61 | 61.85 | 62.81 | 11,310,615 | +1.95(+3.20%) |
Sep 01, 2022 | 61.19 | 61.55 | 59.40 | 60.86 | 15,107,790 | -2.20(-3.48%) |
Aug 31, 2022 | 61.92 | 64.72 | 61.23 | 63.06 | 12,791,537 | -0.41(-0.65%) |
Aug 30, 2022 | 64.80 | 65.03 | 62.74 | 63.47 | 12,982,388 | -2.73(-4.13%) |
Aug 29, 2022 | 64.66 | 67.21 | 64.33 | 66.20 | 13,322,468 | +1.22(+1.88%) |
Aug 26, 2022 | 66.08 | 66.86 | 64.81 | 64.98 | 11,858,778 | -0.85(-1.29%) |
Aug 25, 2022 | 65.64 | 65.94 | 64.55 | 65.83 | 12,480,985 | +1.13(+1.75%) |
Aug 24, 2022 | 63.78 | 64.97 | 63.36 | 64.70 | 14,379,301 | +1.40(+2.22%) |
Aug 23, 2022 | 62.51 | 64.70 | 62.39 | 63.29 | 17,900,142 | +2.20(+3.60%) |
Aug 22, 2022 | 60.17 | 61.34 | 58.50 | 61.10 | 14,172,336 | -0.08(-0.13%) |
Aug 19, 2022 | 60.52 | 62.42 | 60.15 | 61.18 | 15,647,709 | +0.53(+0.87%) |
Aug 18, 2022 | 58.08 | 60.70 | 58.04 | 60.65 | 14,003,049 | +3.38(+5.89%) |
Aug 17, 2022 | 56.89 | 58.25 | 56.40 | 57.27 | 9,093,674 | +0.50(+0.88%) |
Aug 16, 2022 | 57.57 | 58.45 | 55.83 | 56.77 | 10,471,772 | +0.01(+0.02%) |
Aug 15, 2022 | 56.25 | 57.50 | 54.83 | 56.77 | 12,462,028 | -1.77(-3.02%) |
Aug 12, 2022 | 57.26 | 58.76 | 56.86 | 58.53 | 9,756,355 | +0.97(+1.69%) |
Aug 11, 2022 | 55.19 | 57.94 | 55.15 | 57.56 | 15,821,053 | +3.94(+7.34%) |
Aug 10, 2022 | 53.13 | 54.05 | 51.73 | 53.62 | 9,702,898 | +0.90(+1.71%) |
Aug 09, 2022 | 52.51 | 54.06 | 52.19 | 52.72 | 11,660,326 | +1.36(+2.64%) |
Aug 08, 2022 | 50.49 | 51.70 | 50.22 | 51.36 | 9,496,942 | +0.78(+1.54%) |
Aug 05, 2022 | 47.77 | 50.99 | 47.59 | 50.59 | 12,886,858 | +1.93(+3.96%) |
Aug 04, 2022 | 50.45 | 50.54 | 48.52 | 48.66 | 17,201,004 | -1.97(-3.90%) |
Aug 03, 2022 | 54.51 | 54.61 | 50.59 | 50.63 | 22,364,186 | -3.51(-6.48%) |
Aug 02, 2022 | 54.76 | 55.54 | 52.61 | 54.14 | 16,874,138 | -0.84(-1.53%) |
Aug 01, 2022 | 55.17 | 56.10 | 53.71 | 54.98 | 18,258,720 | -1.14(-2.04%) |
Jul 29, 2022 | 55.09 | 56.37 | 54.54 | 56.12 | 12,553,029 | +2.21(+4.11%) |
Jul 28, 2022 | 53.83 | 54.56 | 52.70 | 53.91 | 8,541,880 | +0.71(+1.33%) |
Jul 27, 2022 | 51.26 | 53.53 | 50.90 | 53.20 | 10,244,701 | +2.52(+4.97%) |
Jul 26, 2022 | 52.68 | 52.85 | 49.79 | 50.68 | 10,948,309 | -1.08(-2.09%) |
Jul 25, 2022 | 50.02 | 51.85 | 49.35 | 51.77 | 9,483,695 | +2.48(+5.04%) |
Jul 22, 2022 | 50.35 | 51.15 | 49.03 | 49.28 | 7,072,910 | -0.90(-1.80%) |
Jul 21, 2022 | 49.83 | 50.24 | 48.39 | 50.18 | 9,121,423 | -1.32(-2.57%) |
Jul 20, 2022 | 50.28 | 51.72 | 49.59 | 51.51 | 8,993,648 | +0.42(+0.82%) |
Jul 19, 2022 | 48.45 | 51.26 | 48.30 | 51.09 | 11,785,242 | +2.31(+4.74%) |
Jul 18, 2022 | 48.44 | 49.73 | 48.13 | 48.77 | 12,418,024 | +1.71(+3.62%) |
Jul 15, 2022 | 47.15 | 47.29 | 45.87 | 47.07 | 9,013,306 | +1.15(+2.51%) |
Jul 14, 2022 | 45.18 | 45.97 | 44.21 | 45.92 | 11,708,468 | -1.04(-2.22%) |
Jul 13, 2022 | 45.81 | 48.34 | 45.76 | 46.96 | 9,541,209 | +0.59(+1.27%) |
Jul 12, 2022 | 45.73 | 46.97 | 45.24 | 46.37 | 10,895,377 | -1.24(-2.61%) |
Jul 11, 2022 | 48.42 | 49.13 | 46.67 | 47.61 | 10,017,534 | -1.04(-2.13%) |
Jul 08, 2022 | 48.65 | 49.07 | 47.17 | 48.65 | 12,295,267 | +0.72(+1.51%) |
Jul 07, 2022 | 47.15 | 48.44 | 46.76 | 47.93 | 14,207,499 | +2.38(+5.24%) |
Jul 06, 2022 | 45.66 | 48.60 | 43.63 | 45.54 | 18,112,762 | -0.79(-1.72%) |
Jul 05, 2022 | 47.70 | 47.96 | 45.09 | 46.34 | 16,629,072 | -2.88(-5.84%) |